Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

IQ 50% Hedged FTSE Japan (NY: HFXJ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 19.59 19.60 19.59 19.59 200 -0.48(-2.38%)
Jul 30, 2020 20.01 20.07 20.01 20.07 601 -0.34(-1.66%)
Jul 29, 2020 20.39 20.41 20.39 20.41 190 -0.02(-0.08%)
Jul 28, 2020 20.45 20.45 20.42 20.42 100 -0.14(-0.69%)
Jul 27, 2020 20.57 20.57 20.56 20.56 552 +0.34(+1.70%)
Jul 24, 2020 20.24 20.24 20.22 20.22 100 -0.09(-0.46%)
Jul 23, 2020 20.42 20.42 20.31 20.31 167 -0.12(-0.57%)
Jul 22, 2020 20.41 20.43 20.40 20.43 1,614 -0.03(-0.12%)
Jul 21, 2020 20.50 20.50 20.46 20.46 949 -0.02(-0.12%)
Jul 20, 2020 20.48 20.48 20.48 20.48 240 +0.05(+0.24%)
Jul 17, 2020 20.27 20.43 20.27 20.43 200 -0.01(-0.04%)
Jul 16, 2020 20.44 20.48 20.42 20.44 1,449 -0.18(-0.85%)
Jul 15, 2020 20.61 20.61 20.61 20.61 9 +0.24(+1.20%)
Jul 14, 2020 20.37 20.37 20.37 20.37 90 +0.15(+0.73%)
Jul 13, 2020 20.39 20.39 20.22 20.22 1,299 -0.06(-0.28%)
Jul 10, 2020 20.28 20.28 20.28 20.28 0 +0.23(+1.13%)
Jul 09, 2020 20.10 20.10 19.93 20.05 611 -0.10(-0.48%)
Jul 08, 2020 20.07 20.15 20.05 20.15 815 -0.05(-0.25%)
Jul 07, 2020 20.25 20.28 20.20 20.20 23,342 -0.19(-0.93%)
Jul 06, 2020 20.38 20.39 20.35 20.39 765 +0.26(+1.27%)
Jul 02, 2020 20.19 20.19 20.13 20.13 1,900 +0.13(+0.66%)
Jul 01, 2020 19.97 20.00 19.97 20.00 510 -0.13(-0.64%)
Jun 30, 2020 20.13 20.13 20.13 20.13 0 -0.12(-0.58%)
Jun 29, 2020 20.24 20.25 20.24 20.25 1,438 -0.01(-0.06%)
Jun 26, 2020 20.23 20.30 20.23 20.26 2,700 -0.19(-0.93%)
Jun 25, 2020 20.33 20.45 20.33 20.45 203 +0.27(+1.33%)
Jun 24, 2020 20.18 20.18 20.18 20.18 0 -0.39(-1.90%)
Jun 23, 2020 20.57 20.57 20.57 20.57 52 +0.08(+0.38%)
Jun 22, 2020 20.49 20.49 20.48 20.49 1,010 +0.12(+0.58%)
Jun 19, 2020 20.54 20.62 20.38 20.38 504 -0.12(-0.61%)
Jun 18, 2020 20.49 20.50 20.49 20.50 405 -0.05(-0.26%)
Jun 17, 2020 20.55 20.55 20.55 20.55 4 +0.10(+0.48%)
Jun 16, 2020 20.45 20.45 20.45 20.45 4 +0.39(+1.96%)
Jun 15, 2020 19.86 20.06 19.82 20.06 3,003 -0.25(-1.23%)
Jun 12, 2020 20.12 20.31 20.12 20.31 504 +0.40(+1.99%)
Jun 11, 2020 19.91 19.91 19.91 19.91 22 -0.91(-4.36%)
Jun 10, 2020 20.82 20.82 20.82 20.82 1 -0.08(-0.37%)
Jun 09, 2020 20.90 20.90 20.90 20.90 2 -0.15(-0.71%)
Jun 08, 2020 20.90 21.05 20.90 21.05 151 +0.19(+0.89%)
Jun 05, 2020 20.86 20.86 20.86 20.86 100 +0.34(+1.67%)
Jun 04, 2020 20.62 20.65 20.52 20.52 587 -0.21(-1.02%)
Jun 03, 2020 20.61 20.78 20.61 20.73 18,955 +0.16(+0.78%)
Jun 02, 2020 20.56 20.65 20.53 20.57 1,350 +0.20(+0.97%)
Jun 01, 2020 20.26 20.38 20.26 20.38 1,172 +0.26(+1.30%)
May 29, 2020 20.04 20.11 20.04 20.11 403 -0.20(-0.99%)
May 28, 2020 20.32 20.43 20.31 20.31 1,041 +0.29(+1.46%)
May 27, 2020 20.02 20.02 20.02 20.02 18 +0.28(+1.41%)
May 26, 2020 19.63 19.77 19.63 19.74 5,446 +0.64(+3.34%)
May 22, 2020 19.10 19.10 19.10 19.10 0 +0.02(+0.09%)
May 21, 2020 19.14 19.14 19.09 19.09 615 -0.21(-1.11%)
May 20, 2020 19.28 19.30 19.28 19.30 1,935 +0.26(+1.39%)
May 19, 2020 19.04 19.04 19.04 19.04 2 -0.17(-0.86%)
May 18, 2020 19.14 19.20 19.14 19.20 342 +0.48(+2.58%)
May 15, 2020 18.67 18.72 18.66 18.72 84,660 +0.04(+0.19%)
May 14, 2020 18.68 18.68 18.68 18.68 0 -0.27(-1.42%)
May 13, 2020 18.94 18.95 18.94 18.95 230 +0.07(+0.38%)
May 12, 2020 18.88 18.88 18.88 18.88 0 -0.27(-1.40%)
May 11, 2020 19.10 19.15 19.10 19.15 2,179 +0.30(+1.58%)
May 08, 2020 18.85 18.85 18.85 18.85 0 +0.31(+1.65%)
May 07, 2020 18.51 18.55 18.51 18.55 5,207 +0.29(+1.60%)
May 06, 2020 18.34 18.34 18.26 18.26 2,014 -0.17(-0.91%)
May 05, 2020 18.53 18.54 18.42 18.42 1,383 +0.18(+1.00%)
May 04, 2020 18.18 18.29 18.18 18.24 1,875 -0.11(-0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.